Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.270 | 4.600 | 4.270 | 4.420 | 228,680 | +0.12(+2.79%) |
Jan 30, 2007 | 4.230 | 4.340 | 4.200 | 4.300 | 163,081 | +0.05(+1.18%) |
Jan 29, 2007 | 4.340 | 4.360 | 4.210 | 4.250 | 133,223 | -0.06(-1.39%) |
Jan 26, 2007 | 4.380 | 4.380 | 4.200 | 4.310 | 161,526 | -0.10(-2.27%) |
Jan 25, 2007 | 4.570 | 4.610 | 4.390 | 4.410 | 203,943 | -0.18(-3.92%) |
Jan 24, 2007 | 4.310 | 4.660 | 4.260 | 4.590 | 366,744 | +0.27(+6.25%) |
Jan 23, 2007 | 4.350 | 4.380 | 4.220 | 4.320 | 149,241 | -0.02(-0.46%) |
Jan 22, 2007 | 4.380 | 4.430 | 4.200 | 4.340 | 197,167 | -0.07(-1.59%) |
Jan 19, 2007 | 4.500 | 4.560 | 4.250 | 4.410 | 271,863 | -0.10(-2.22%) |
Jan 18, 2007 | 4.400 | 4.600 | 4.250 | 4.510 | 483,384 | +0.09(+2.04%) |
Jan 17, 2007 | 4.280 | 4.450 | 4.040 | 4.420 | 390,110 | +0.14(+3.27%) |
Jan 16, 2007 | 4.330 | 4.350 | 4.090 | 4.280 | 156,968 | +0.01(+0.23%) |
Jan 12, 2007 | 4.160 | 4.330 | 4.010 | 4.270 | 237,354 | +0.08(+1.91%) |
Jan 11, 2007 | 3.950 | 4.250 | 3.950 | 4.190 | 425,212 | +0.22(+5.54%) |
Jan 10, 2007 | 4.090 | 4.130 | 3.930 | 3.970 | 159,664 | -0.10(-2.46%) |
Jan 09, 2007 | 3.790 | 4.270 | 3.790 | 4.070 | 727,623 | +0.31(+8.24%) |
Jan 08, 2007 | 3.820 | 3.860 | 3.700 | 3.760 | 158,582 | -0.09(-2.34%) |
Jan 05, 2007 | 3.650 | 3.860 | 3.650 | 3.850 | 338,066 | +0.18(+4.90%) |
Jan 04, 2007 | 3.700 | 3.760 | 3.580 | 3.670 | 124,539 | -0.02(-0.54%) |
Jan 03, 2007 | 3.670 | 3.930 | 3.660 | 3.690 | 380,062 | +0.07(+1.93%) |
Dec 29, 2006 | 3.620 | 3.750 | 3.530 | 3.620 | 227,100 | -0.03(-0.82%) |
Dec 28, 2006 | 3.650 | 3.750 | 3.590 | 3.650 | 125,524 | -0.03(-0.82%) |
Dec 27, 2006 | 3.590 | 3.790 | 3.490 | 3.680 | 222,250 | +0.09(+2.51%) |
Dec 26, 2006 | 3.590 | 3.700 | 3.540 | 3.590 | 200,651 | -0.04(-1.10%) |
Dec 22, 2006 | 3.370 | 3.690 | 3.370 | 3.630 | 246,610 | +0.20(+5.83%) |
Dec 21, 2006 | 3.400 | 3.450 | 3.310 | 3.430 | 317,348 | +0.03(+0.88%) |
Dec 20, 2006 | 3.490 | 3.500 | 3.390 | 3.400 | 233,603 | -0.09(-2.58%) |
Dec 19, 2006 | 3.470 | 3.550 | 3.400 | 3.490 | 332,264 | -0.01(-0.29%) |
Dec 18, 2006 | 3.550 | 3.610 | 3.440 | 3.500 | 370,395 | -0.09(-2.51%) |
Dec 15, 2006 | 3.570 | 3.680 | 3.540 | 3.590 | 250,479 | +0.00(+0.00%) |
Dec 14, 2006 | 3.580 | 3.650 | 3.530 | 3.590 | 301,595 | +0.01(+0.28%) |
Dec 13, 2006 | 3.750 | 3.760 | 3.480 | 3.580 | 449,814 | -0.16(-4.28%) |
Dec 12, 2006 | 3.840 | 3.850 | 3.700 | 3.740 | 535,930 | -0.02(-0.53%) |
Dec 11, 2006 | 3.960 | 3.960 | 3.730 | 3.760 | 454,590 | -0.21(-5.29%) |
Dec 08, 2006 | 3.960 | 4.000 | 3.950 | 3.970 | 184,353 | -0.03(-0.75%) |
Dec 07, 2006 | 4.040 | 4.060 | 3.930 | 4.000 | 175,267 | -0.06(-1.48%) |
Dec 06, 2006 | 4.050 | 4.060 | 3.990 | 4.060 | 119,869 | +0.04(+1.00%) |
Dec 05, 2006 | 4.070 | 4.070 | 4.000 | 4.020 | 124,502 | -0.03(-0.74%) |
Dec 04, 2006 | 4.040 | 4.090 | 3.960 | 4.050 | 160,027 | +0.01(+0.25%) |
Dec 01, 2006 | 4.030 | 4.070 | 3.980 | 4.040 | 277,836 | -0.02(-0.49%) |
Nov 30, 2006 | 4.160 | 4.200 | 4.040 | 4.060 | 372,200 | -0.14(-3.33%) |
Nov 29, 2006 | 4.050 | 4.200 | 4.020 | 4.200 | 251,739 | +0.13(+3.19%) |
Nov 28, 2006 | 4.090 | 4.150 | 4.040 | 4.070 | 313,502 | -0.01(-0.25%) |
Nov 27, 2006 | 4.080 | 4.210 | 4.030 | 4.080 | 540,344 | +0.00(+0.00%) |
Nov 24, 2006 | 3.990 | 4.110 | 3.980 | 4.080 | 169,381 | +0.07(+1.75%) |
Nov 22, 2006 | 3.990 | 4.040 | 3.960 | 4.010 | 317,358 | +0.00(+0.00%) |
Nov 21, 2006 | 4.080 | 4.080 | 3.970 | 4.010 | 679,267 | -0.06(-1.47%) |
Nov 20, 2006 | 3.640 | 4.100 | 3.640 | 4.070 | 1,512,558 | +0.37(+10.00%) |
Nov 17, 2006 | 3.620 | 3.710 | 3.610 | 3.700 | 301,405 | +0.05(+1.37%) |
Nov 16, 2006 | 3.600 | 3.650 | 3.551 | 3.650 | 318,457 | +0.05(+1.39%) |
Nov 15, 2006 | 3.480 | 3.600 | 3.440 | 3.600 | 566,287 | +0.08(+2.27%) |
Nov 14, 2006 | 3.490 | 3.560 | 3.410 | 3.520 | 288,386 | +0.02(+0.57%) |
Nov 13, 2006 | 3.460 | 3.550 | 3.430 | 3.500 | 247,508 | +0.01(+0.29%) |
Nov 10, 2006 | 3.530 | 3.530 | 3.410 | 3.490 | 199,772 | -0.01(-0.29%) |
Nov 09, 2006 | 3.580 | 3.610 | 3.410 | 3.500 | 321,272 | -0.09(-2.51%) |
Nov 08, 2006 | 3.690 | 3.700 | 3.530 | 3.590 | 219,172 | -0.10(-2.71%) |
Nov 07, 2006 | 3.670 | 3.760 | 3.580 | 3.690 | 708,617 | +0.09(+2.50%) |
Nov 06, 2006 | 3.410 | 3.610 | 3.410 | 3.600 | 654,345 | +0.21(+6.19%) |
Nov 03, 2006 | 3.260 | 3.410 | 3.220 | 3.390 | 346,309 | +0.10(+3.04%) |
Nov 02, 2006 | 3.300 | 3.390 | 3.200 | 3.290 | 266,504 | -0.08(-2.37%) |